The closing price for Chevron (CVX) in January 2023 was $149.25, on January 31, 2023. It was down 2.3% for the month. The latest price is $215.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $148.16 | $149.77 | $147.02 | $149.25 | 14,481,300 |
January 30 2023 | $152.66 | $152.95 | $148.95 | $149.40 | 11,476,000 |
January 27 2023 | $158.00 | $158.00 | $152.59 | $153.90 | 19,654,700 |
January 26 2023 | $158.65 | $161.07 | $157.36 | $161.06 | 14,307,800 |
January 25 2023 | $153.77 | $154.40 | $151.24 | $153.59 | 6,727,500 |
January 24 2023 | $155.31 | $156.09 | $153.26 | $155.09 | 5,989,000 |
January 23 2023 | $155.41 | $156.56 | $154.40 | $154.94 | 8,381,300 |
January 20 2023 | $153.35 | $155.54 | $152.25 | $155.15 | 10,477,900 |
January 19 2023 | $151.47 | $154.33 | $151.08 | $153.52 | 5,907,200 |
January 18 2023 | $155.08 | $156.42 | $151.75 | $152.00 | 8,899,200 |
January 17 2023 | $153.04 | $155.51 | $152.81 | $154.80 | 10,697,700 |
January 13 2023 | $151.88 | $152.65 | $150.67 | $152.28 | 5,726,300 |
January 12 2023 | $150.94 | $152.98 | $150.86 | $151.87 | 6,891,400 |
January 11 2023 | $152.57 | $152.78 | $149.49 | $150.26 | 6,962,600 |
January 10 2023 | $151.29 | $151.55 | $148.99 | $150.98 | 8,307,000 |
January 09 2023 | $152.88 | $152.94 | $149.55 | $150.24 | 8,385,600 |
January 06 2023 | $151.82 | $153.85 | $150.69 | $151.42 | 7,191,200 |
January 05 2023 | $147.08 | $151.11 | $146.86 | $150.29 | 6,088,200 |
January 04 2023 | $146.61 | $149.48 | $146.53 | $147.63 | 7,684,500 |
January 03 2023 | $152.69 | $153.52 | $147.09 | $149.22 | 7,565,400 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.